Ordissimo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.685	0.700	0.685	0.700	0.700	565
2023-09-27	0.695	0.695	0.695	0.695	0.695	1
2023-09-26	0.700	0.700	0.650	0.695	0.695	1,068
2023-09-25	0.665	0.700	0.620	0.700	0.700	2,142
2023-09-22	0.645	0.685	0.600	0.670	0.670	5,509
2023-09-21	0.665	0.665	0.660	0.660	0.660	3
2023-09-20	0.665	0.665	0.665	0.665	0.665	1
2023-09-19	0.620	0.670	0.620	0.670	0.670	12,126
2023-09-18	0.620	0.620	0.620	0.620	0.620	10,005
2023-09-15	0.650	0.650	0.575	0.640	0.640	7,501
2023-09-14	0.655	0.655	0.590	0.650	0.650	3,596
2023-09-13	0.665	0.665	0.625	0.655	0.655	201
2023-09-12	0.670	0.670	0.670	0.670	0.670	1
2023-09-11	0.675	0.675	0.675	0.675	0.675	1,911
2023-09-08	0.635	0.675	0.605	0.675	0.675	2,409
2023-09-07	0.635	0.640	0.635	0.640	0.640	326
2023-09-06	0.655	0.655	0.620	0.640	0.640	3,456
2023-09-05	0.650	0.655	0.650	0.655	0.655	311
2023-09-04	0.630	0.650	0.630	0.650	0.650	700
2023-09-01	0.675	0.675	0.610	0.630	0.630	9,916
2023-08-31	0.670	0.675	0.670	0.675	0.675	2,002
2023-08-30	0.685	0.685	0.655	0.675	0.675	281
2023-08-29	0.670	0.690	0.625	0.690	0.690	1,897
2023-08-28	0.690	0.695	0.620	0.670	0.670	4,594
2023-08-25	0.660	0.690	0.630	0.690	0.690	5,609
2023-08-24	0.690	0.690	0.690	0.690	0.690	1
2023-08-23	0.695	0.695	0.650	0.690	0.690	71
2023-08-22	0.665	0.695	0.660	0.690	0.690	2,685
2023-08-21	0.680	0.680	0.625	0.670	0.670	7,065
2023-08-18	0.695	0.725	0.645	0.695	0.695	19,755
2023-08-17	0.630	0.730	0.630	0.695	0.695	25,025
2023-08-16	0.640	0.660	0.605	0.650	0.650	14,988
2023-08-15	0.655	0.655	0.620	0.645	0.645	5,673
2023-08-14	0.590	0.660	0.590	0.660	0.660	503
2023-08-11	0.530	0.695	0.530	0.655	0.655	54,242
2023-08-10	0.615	0.615	0.570	0.570	0.570	11,613
2023-08-09	0.615	0.630	0.585	0.625	0.625	2,682
2023-08-08	0.625	0.630	0.625	0.630	0.630	9
2023-08-07	0.635	0.645	0.590	0.635	0.635	253
2023-08-04	0.645	0.650	0.560	0.635	0.635	14,033
2023-08-03	0.680	0.680	0.620	0.650	0.650	5,578
2023-08-02	0.665	0.680	0.665	0.680	0.680	26
2023-08-01	0.670	0.670	0.665	0.665	0.665	2,408
2023-07-31	0.680	0.680	0.650	0.670	0.670	1,201
2023-07-28	0.645	0.660	0.640	0.660	0.660	3,811
2023-07-27	0.650	0.650	0.600	0.650	0.650	10,653
2023-07-26	0.685	0.685	0.600	0.655	0.655	16,377
2023-07-25	0.715	0.715	0.625	0.690	0.690	19,701
2023-07-24	0.735	0.740	0.670	0.720	0.720	6,782
2023-07-21	0.705	0.735	0.675	0.735	0.735	12,542
2023-07-20	0.775	0.780	0.690	0.725	0.725	49,214
2023-07-19	0.815	0.815	0.735	0.780	0.780	40,681
2023-07-18	0.825	0.830	0.790	0.820	0.820	2,669
2023-07-17	0.820	0.825	0.815	0.825	0.825	272
2023-07-14	0.820	0.820	0.790	0.820	0.820	1,886
2023-07-13	0.815	0.825	0.805	0.825	0.825	1,447
2023-07-12	0.810	0.840	0.780	0.815	0.815	10,679
2023-07-11	0.835	0.835	0.780	0.810	0.810	9,950
2023-07-10	0.825	0.860	0.780	0.835	0.835	11,806
2023-07-07	0.830	0.840	0.795	0.825	0.825	3,896

← NewerPage 14 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.